Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 7.057 | 7.158 | 6.998 | 7.135 | 427,290 | +0.10(+1.48%) |
Jun 29, 2010 | 7.184 | 7.184 | 6.997 | 7.031 | 566,627 | -0.25(-3.48%) |
Jun 25, 2010 | 7.284 | 7.359 | 7.128 | 7.284 | 329,037 | +0.09(+1.30%) |
Jun 24, 2010 | 7.102 | 7.243 | 7.035 | 7.191 | 250,032 | +0.07(+1.05%) |
Jun 23, 2010 | 7.180 | 7.195 | 7.038 | 7.117 | 400,137 | -0.11(-1.47%) |
Jun 22, 2010 | 7.146 | 7.351 | 7.124 | 7.223 | 315,140 | +0.09(+1.23%) |
Jun 21, 2010 | 7.258 | 7.321 | 7.135 | 7.135 | 447,416 | -0.05(-0.67%) |
Jun 18, 2010 | 7.184 | 7.251 | 7.173 | 7.184 | 304,281 | -0.02(-0.31%) |
Jun 17, 2010 | 7.262 | 7.262 | 7.161 | 7.206 | 220,701 | -0.03(-0.36%) |
Jun 16, 2010 | 7.180 | 7.262 | 7.132 | 7.232 | 348,610 | +0.04(+0.52%) |
Jun 15, 2010 | 7.105 | 7.240 | 7.094 | 7.195 | 326,992 | +0.10(+1.42%) |
Jun 14, 2010 | 7.061 | 7.250 | 7.061 | 7.094 | 625,122 | +0.01(+0.11%) |
Jun 11, 2010 | 6.848 | 7.109 | 6.848 | 7.087 | 455,642 | +0.20(+2.87%) |
Jun 10, 2010 | 6.759 | 6.915 | 6.711 | 6.889 | 368,691 | +0.20(+2.95%) |
Jun 09, 2010 | 6.763 | 6.763 | 6.688 | 6.692 | 382,566 | -0.01(-0.17%) |
Jun 08, 2010 | 6.766 | 6.863 | 6.688 | 6.703 | 415,894 | -0.03(-0.39%) |
Jun 07, 2010 | 6.774 | 6.865 | 6.703 | 6.729 | 307,547 | -0.03(-0.39%) |
Jun 04, 2010 | 6.755 | 6.845 | 6.591 | 6.755 | 184,265 | -0.05(-0.77%) |
Jun 03, 2010 | 6.718 | 6.819 | 6.640 | 6.807 | 380,403 | +0.12(+1.73%) |
Jun 02, 2010 | 6.595 | 6.733 | 6.133 | 6.692 | 233,374 | +0.00(+0.00%) |
Jun 01, 2010 | 6.524 | 6.692 | 6.483 | 6.692 | 271,997 | +0.10(+1.58%) |
May 28, 2010 | 6.588 | 6.841 | 6.588 | 6.588 | 269,251 | -0.18(-2.59%) |
May 27, 2010 | 6.785 | 6.885 | 6.735 | 6.763 | 296,130 | +0.06(+0.83%) |
May 26, 2010 | 6.703 | 6.815 | 6.627 | 6.707 | 551,861 | +0.09(+1.41%) |
May 25, 2010 | 6.357 | 6.666 | 6.327 | 6.614 | 649,537 | +0.09(+1.37%) |
May 24, 2010 | 6.465 | 6.759 | 6.465 | 6.524 | 251,117 | -0.05(-0.79%) |
May 21, 2010 | 6.114 | 6.576 | 6.099 | 6.576 | 466,136 | +0.25(+3.88%) |
May 20, 2010 | 6.185 | 6.342 | 6.140 | 6.330 | 1,213,148 | -0.20(-3.14%) |
May 19, 2010 | 6.632 | 6.685 | 6.398 | 6.535 | 510,119 | -0.12(-1.79%) |
May 18, 2010 | 6.751 | 6.751 | 6.625 | 6.655 | 433,661 | +0.04(+0.56%) |
May 17, 2010 | 6.886 | 6.897 | 6.520 | 6.617 | 470,656 | -0.22(-3.22%) |
May 14, 2010 | 6.837 | 6.997 | 6.700 | 6.837 | 413,922 | -0.03(-0.43%) |
May 13, 2010 | 6.945 | 7.217 | 6.688 | 6.867 | 450,401 | -0.18(-2.54%) |
May 12, 2010 | 6.901 | 7.117 | 6.811 | 7.046 | 401,525 | +0.12(+1.72%) |
May 11, 2010 | 6.901 | 7.023 | 6.837 | 6.927 | 610,272 | +0.13(+1.88%) |
May 10, 2010 | 6.863 | 6.884 | 6.759 | 6.799 | 410,924 | +0.23(+3.56%) |
May 07, 2010 | 6.204 | 6.737 | 6.204 | 6.565 | 729,663 | +0.04(+0.69%) |
May 06, 2010 | 6.543 | 6.867 | 5.921 | 6.520 | 1,269,305 | -0.03(-0.50%) |
May 05, 2010 | 6.725 | 6.886 | 6.394 | 6.553 | 2,463,458 | -0.52(-7.34%) |
May 04, 2010 | 7.266 | 7.266 | 6.953 | 7.072 | 3,905 | -0.27(-3.65%) |
May 03, 2010 | 7.310 | 7.340 | 7.154 | 7.340 | 390,986 | +0.02(+0.31%) |
Apr 30, 2010 | 7.377 | 7.441 | 7.281 | 7.318 | 340,631 | +0.05(+0.71%) |
Apr 29, 2010 | 7.321 | 7.479 | 7.266 | 7.266 | 386,643 | -0.06(-0.80%) |
Apr 28, 2010 | 7.431 | 7.522 | 7.248 | 7.325 | 479,865 | -0.06(-0.79%) |
Apr 27, 2010 | 7.486 | 7.518 | 7.380 | 7.383 | 287,912 | -0.11(-1.51%) |
Apr 26, 2010 | 7.486 | 7.548 | 7.479 | 7.497 | 482,332 | -0.00(-0.05%) |
Apr 23, 2010 | 7.362 | 7.522 | 7.362 | 7.500 | 362,153 | +0.08(+1.03%) |
Apr 22, 2010 | 7.394 | 7.424 | 7.281 | 7.424 | 295,981 | +0.01(+0.20%) |
Apr 21, 2010 | 7.533 | 7.533 | 7.398 | 7.409 | 465,408 | -0.10(-1.36%) |
Apr 20, 2010 | 7.394 | 7.519 | 7.394 | 7.511 | 512,851 | +0.15(+2.08%) |
Apr 19, 2010 | 7.281 | 7.380 | 7.226 | 7.358 | 403,455 | +0.04(+0.55%) |
Apr 16, 2010 | 7.398 | 7.424 | 7.193 | 7.318 | 462,080 | -0.14(-1.91%) |
Apr 15, 2010 | 7.424 | 7.489 | 7.318 | 7.460 | 544,809 | +0.03(+0.34%) |
Apr 14, 2010 | 7.354 | 7.515 | 7.354 | 7.435 | 656,448 | +0.06(+0.84%) |
Apr 13, 2010 | 7.376 | 7.376 | 7.223 | 7.372 | 622,849 | +0.02(+0.30%) |
Apr 12, 2010 | 7.296 | 7.398 | 7.259 | 7.351 | 439,045 | +0.06(+0.80%) |
Apr 09, 2010 | 7.281 | 7.340 | 7.214 | 7.292 | 317,171 | -0.02(-0.30%) |
Apr 08, 2010 | 7.318 | 7.351 | 7.204 | 7.314 | 345,889 | -0.05(-0.70%) |
Apr 07, 2010 | 7.420 | 7.427 | 7.325 | 7.365 | 302,167 | -0.06(-0.80%) |
Apr 06, 2010 | 7.318 | 7.515 | 7.318 | 7.424 | 466,712 | +0.07(+1.00%) |
Apr 05, 2010 | 7.241 | 7.413 | 7.241 | 7.351 | 476,871 | +0.12(+1.62%) |